Tokai Tokyo Financial Holdings, Inc. (TYO:8616)
Japan · Delayed Price · Currency is JPY 710.00
-6.00 (-0.84%)
May 14, 2026, 3:30 PM JST
TYO:8616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 709.00 | 712.00 | 706.00 | 709.00 | - | -0.98% | 488,700 |
| May 13, 2026 | 703.00 | 716.00 | 703.00 | 716.00 | 716.00 | 1.85% | 578,200 |
| May 12, 2026 | 710.00 | 714.00 | 700.00 | 703.00 | 703.00 | -0.99% | 980,400 |
| May 11, 2026 | 693.00 | 710.00 | 692.00 | 710.00 | 710.00 | 2.60% | 941,000 |
| May 8, 2026 | 691.00 | 695.00 | 681.00 | 692.00 | 692.00 | 0.14% | 1,097,400 |
| May 7, 2026 | 698.00 | 701.00 | 686.00 | 691.00 | 691.00 | 0.44% | 1,282,200 |
| May 1, 2026 | 700.00 | 700.00 | 684.00 | 688.00 | 688.00 | -2.27% | 2,138,300 |
| Apr 30, 2026 | 720.00 | 727.00 | 701.00 | 704.00 | 704.00 | -3.83% | 2,206,400 |
| Apr 28, 2026 | 716.00 | 733.00 | 714.00 | 732.00 | 732.00 | 2.52% | 1,119,600 |
| Apr 27, 2026 | 711.00 | 717.00 | 706.00 | 714.00 | 714.00 | -0.28% | 718,200 |
| Apr 24, 2026 | 717.00 | 720.00 | 712.00 | 716.00 | 716.00 | - | 854,100 |
| Apr 23, 2026 | 716.00 | 717.00 | 709.00 | 716.00 | 716.00 | - | 1,123,600 |
| Apr 22, 2026 | 731.00 | 732.00 | 715.00 | 716.00 | 716.00 | -1.78% | 928,400 |
| Apr 21, 2026 | 748.00 | 750.00 | 729.00 | 729.00 | 729.00 | -2.02% | 978,500 |
| Apr 20, 2026 | 763.00 | 763.00 | 744.00 | 744.00 | 744.00 | -1.46% | 712,500 |
| Apr 17, 2026 | 764.00 | 766.00 | 752.00 | 755.00 | 755.00 | -1.44% | 543,900 |
| Apr 16, 2026 | 770.00 | 777.00 | 766.00 | 766.00 | 766.00 | 0.52% | 658,500 |
| Apr 15, 2026 | 764.00 | 770.00 | 759.00 | 762.00 | 762.00 | 0.66% | 733,800 |
| Apr 14, 2026 | 760.00 | 764.00 | 753.00 | 757.00 | 757.00 | 0.13% | 533,000 |
| Apr 13, 2026 | 748.00 | 758.00 | 746.00 | 756.00 | 756.00 | 0.80% | 517,800 |
| Apr 10, 2026 | 754.00 | 762.00 | 750.00 | 750.00 | 750.00 | -0.27% | 508,000 |
| Apr 9, 2026 | 763.00 | 766.00 | 750.00 | 752.00 | 752.00 | -1.44% | 800,600 |
| Apr 8, 2026 | 758.00 | 763.00 | 755.00 | 763.00 | 763.00 | 2.69% | 1,158,900 |
| Apr 7, 2026 | 737.00 | 746.00 | 737.00 | 743.00 | 743.00 | 1.36% | 671,300 |
| Apr 6, 2026 | 739.00 | 741.00 | 733.00 | 733.00 | 733.00 | -0.54% | 480,500 |
| Apr 3, 2026 | 738.00 | 743.00 | 734.00 | 737.00 | 737.00 | 1.24% | 670,200 |
| Apr 2, 2026 | 744.00 | 746.00 | 725.00 | 728.00 | 728.00 | -1.49% | 1,563,100 |
| Apr 1, 2026 | 735.00 | 740.00 | 724.00 | 739.00 | 739.00 | 3.79% | 998,100 |
| Mar 31, 2026 | 711.00 | 724.00 | 705.00 | 712.00 | 712.00 | -0.14% | 1,198,200 |
| Mar 30, 2026 | 690.00 | 715.00 | 687.00 | 713.00 | 713.00 | -6.06% | 2,076,100 |
| Mar 27, 2026 | 750.00 | 768.00 | 744.00 | 759.00 | 731.00 | - | 3,208,300 |
| Mar 26, 2026 | 766.00 | 767.00 | 751.00 | 759.00 | 731.00 | -0.52% | 1,005,700 |
| Mar 25, 2026 | 760.00 | 767.00 | 757.00 | 763.00 | 734.85 | 2.28% | 926,700 |
| Mar 24, 2026 | 751.00 | 755.00 | 739.00 | 746.00 | 718.48 | 2.33% | 1,095,100 |
| Mar 23, 2026 | 736.00 | 744.00 | 721.00 | 729.00 | 702.11 | -2.54% | 1,532,400 |
| Mar 19, 2026 | 747.00 | 753.00 | 744.00 | 748.00 | 720.41 | -1.32% | 816,200 |
| Mar 18, 2026 | 750.00 | 759.00 | 745.00 | 758.00 | 730.04 | 3.13% | 774,900 |
| Mar 17, 2026 | 748.00 | 753.00 | 735.00 | 735.00 | 707.89 | -0.27% | 1,036,500 |
| Mar 16, 2026 | 738.00 | 746.00 | 735.00 | 737.00 | 709.81 | -0.67% | 687,900 |
| Mar 13, 2026 | 735.00 | 749.00 | 735.00 | 742.00 | 714.63 | -0.54% | 763,800 |
| Mar 12, 2026 | 760.00 | 760.00 | 742.00 | 746.00 | 718.48 | -2.10% | 869,700 |
| Mar 11, 2026 | 762.00 | 771.00 | 761.00 | 762.00 | 733.89 | 0.53% | 633,900 |
| Mar 10, 2026 | 753.00 | 763.00 | 745.00 | 758.00 | 730.04 | 2.43% | 886,000 |
| Mar 9, 2026 | 732.00 | 743.00 | 718.00 | 740.00 | 712.70 | -2.76% | 1,731,500 |
| Mar 6, 2026 | 755.00 | 765.00 | 748.00 | 761.00 | 732.93 | -0.52% | 1,110,500 |
| Mar 5, 2026 | 765.00 | 774.00 | 758.00 | 765.00 | 736.78 | 3.52% | 1,247,500 |
| Mar 4, 2026 | 750.00 | 765.00 | 725.00 | 739.00 | 711.74 | -5.50% | 2,198,800 |
| Mar 3, 2026 | 813.00 | 813.00 | 780.00 | 782.00 | 753.15 | -3.81% | 1,520,200 |
| Mar 2, 2026 | 800.00 | 817.00 | 792.00 | 813.00 | 783.01 | -2.05% | 1,615,900 |
| Feb 27, 2026 | 796.00 | 832.00 | 793.00 | 830.00 | 799.38 | 4.40% | 1,844,800 |